KissMeData/201490/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	202200	196590180	1870	1870	1870	1870	7342
3	20241114	202100	196590180	1870	1870	1870	1870	0
4	20241114	202000	196590180	1870	1870	1870	1870	0
5	20241114	201900	196590180	1870	1870	1870	1870	0
6	20241114	201800	196590180	1870	1870	1870	1870	0
7	20241114	201700	196590180	1870	1870	1870	1870	0
8	20241114	201600	196590180	1870	1870	1870	1870	0
9	20241114	201500	196590180	1870	1870	1870	1870	0
10	20241114	201400	196590180	1870	1870	1870	1870	0
11	20241114	201300	196590180	1870	1870	1870	1870	0
12	20241114	201200	196590180	1870	1870	1870	1870	0
13	20241114	201100	196590180	1870	1870	1870	1870	0
14	20241114	201000	196590180	1870	1870	1870	1870	0
15	20241114	200900	196590180	1870	1870	1870	1870	0
16	20241114	200800	196590180	1870	1870	1870	1870	0
17	20241114	200700	196590180	1870	1870	1870	1870	0
18	20241114	200600	196590180	1870	1870	1870	1870	0
19	20241114	200500	196590180	1870	1870	1870	1870	0
20	20241114	200400	196590180	1870	1870	1870	1870	0
21	20241114	200300	196590180	1870	1870	1870	1870	0
22	20241114	200200	196590180	1870	1870	1870	1870	0
23	20241114	200100	196590180	1870	1870	1870	1870	0
24	20241114	200000	196590180	1870	1870	1870	1870	0
25	20241114	195900	196590180	1870	1870	1870	1870	0
26	20241114	195800	196590180	1870	1870	1870	1870	0
27	20241114	195700	196590180	1870	1870	1870	1870	0
28	20241114	195600	196590180	1870	1870	1870	1870	0
29	20241114	195500	196590180	1870	1870	1870	1870	0
30	20241114	195400	196590180	1870	1870	1870	1870	0
31	20241114	195300	196590180	1870	1870	1870	1870	0
32	20241114	195200	196590180	1870	1870	1870	1870	7342
33	20241114	195100	196590180	1870	1870	1870	1870	0
34	20241114	195000	196590180	1870	1870	1870	1870	0
35	20241114	194900	196590180	1870	1870	1870	1870	0
36	20241114	194800	196590180	1870	1870	1870	1870	0
37	20241114	194700	196590180	1870	1870	1870	1870	0
38	20241114	194600	196590180	1870	1870	1870	1870	0
39	20241114	194500	196590180	1870	1870	1870	1870	0
40	20241114	194400	196590180	1870	1870	1870	1870	0
41	20241114	194300	196590180	1870	1870	1870	1870	0
42	20241114	194200	196590180	1870	1870	1870	1870	0
43	20241114	194100	196590180	1870	1870	1870	1870	0
44	20241114	194000	196590180	1870	1870	1870	1870	0
45	20241114	193900	196590180	1870	1870	1870	1870	0
46	20241114	193800	196590180	1870	1870	1870	1870	0
47	20241114	193700	196590180	1870	1870	1870	1870	0
48	20241114	193600	196590180	1870	1870	1870	1870	0
49	20241114	193500	196590180	1870	1870	1870	1870	0
50	20241114	193400	196590180	1870	1870	1870	1870	0
51	20241114	193300	196590180	1870	1870	1870	1870	0
52	20241114	193200	196590180	1870	1870	1870	1870	0
53	20241114	193100	196590180	1870	1870	1870	1870	0
54	20241114	193000	196590180	1870	1870	1870	1870	0
55	20241114	192900	196590180	1870	1870	1870	1870	0
56	20241114	192800	196590180	1870	1870	1870	1870	0
57	20241114	192700	196590180	1870	1870	1870	1870	0
58	20241114	192600	196590180	1870	1870	1870	1870	0
59	20241114	192500	196590180	1870	1870	1870	1870	0
60	20241114	192400	196590180	1870	1870	1870	1870	0
61	20241114	192300	196590180	1870	1870	1870	1870	0
62	20241114	192200	196590180	1870	1870	1870	1870	7342
63	20241114	192100	196590180	1870	1870	1870	1870	0
64	20241114	192000	196590180	1870	1870	1870	1870	0
65	20241114	191900	196590180	1870	1870	1870	1870	0
66	20241114	191800	196590180	1870	1870	1870	1870	0
67	20241114	191700	196590180	1870	1870	1870	1870	0
68	20241114	191600	196590180	1870	1870	1870	1870	0
69	20241114	191500	196590180	1870	1870	1870	1870	0
70	20241114	191400	196590180	1870	1870	1870	1870	0
71	20241114	191300	196590180	1870	1870	1870	1870	0
72	20241114	191200	196590180	1870	1870	1870	1870	0
73	20241114	191100	196590180	1870	1870	1870	1870	0
74	20241114	191000	196590180	1870	1870	1870	1870	0
75	20241114	190900	196590180	1870	1870	1870	1870	0
76	20241114	190800	196590180	1870	1870	1870	1870	0
77	20241114	190700	196590180	1870	1870	1870	1870	0
78	20241114	190600	196590180	1870	1870	1870	1870	0
79	20241114	190500	196590180	1870	1870	1870	1870	0
80	20241114	190400	196590180	1870	1870	1870	1870	0
81	20241114	190300	196590180	1870	1870	1870	1870	0
82	20241114	190200	196590180	1870	1870	1870	1870	0
83	20241114	190100	196590180	1870	1870	1870	1870	0
84	20241114	190000	196590180	1870	1870	1870	1870	0
85	20241114	185900	196590180	1870	1870	1870	1870	0
86	20241114	185800	196590180	1870	1870	1870	1870	0
87	20241114	185700	196590180	1870	1870	1870	1870	0
88	20241114	185600	196590180	1870	1870	1870	1870	0
89	20241114	185500	196590180	1870	1870	1870	1870	0
90	20241114	185400	196590180	1870	1870	1870	1870	0
91	20241114	185300	196590180	1870	1870	1870	1870	0
92	20241114	185200	196590180	1870	1870	1870	1870	7342
93	20241114	185100	196590180	1870	1870	1870	1870	0
94	20241114	185000	196590180	1870	1870	1870	1870	0
95	20241114	184900	196590180	1870	1870	1870	1870	0
96	20241114	184800	196590180	1870	1870	1870	1870	0
97	20241114	184700	196590180	1870	1870	1870	1870	0
98	20241114	184600	196590180	1870	1870	1870	1870	0
99	20241114	184500	196590180	1870	1870	1870	1870	0
100	20241114	184400	196590180	1870	1870	1870	1870	0
101	20241114	184300	196590180	1870	1870	1870	1870	0
102	20241114	184200	196590180	1870	1870	1870	1870	0
103	20241114	184100	196590180	1870	1870	1870	1870	0
104	20241114	184000	196590180	1870	1870	1870	1870	0
105	20241114	183900	196590180	1870	1870	1870	1870	0
106	20241114	183800	196590180	1870	1870	1870	1870	0
107	20241114	183700	196590180	1870	1870	1870	1870	0
108	20241114	183600	196590180	1870	1870	1870	1870	0
109	20241114	183500	196590180	1870	1870	1870	1870	0
110	20241114	183400	196590180	1870	1870	1870	1870	0
111	20241114	183300	196590180	1870	1870	1870	1870	0
112	20241114	183200	196590180	1870	1870	1870	1870	0
113	20241114	183100	196590180	1870	1870	1870	1870	0
114	20241114	183000	196590180	1870	1870	1870	1870	0
115	20241114	182900	196590180	1870	1870	1870	1870	0
116	20241114	182800	196590180	1870	1870	1870	1870	0
117	20241114	182700	196590180	1870	1870	1870	1870	0
118	20241114	182600	196590180	1870	1870	1870	1870	0
119	20241114	182500	196590180	1870	1870	1870	1870	0
120	20241114	182400	196590180	1870	1870	1870	1870	0
121	20241114	182300	196590180	1870	1870	1870	1870	0
122	20241114	182200	196590180	1870	1870	1870	1870	7342
123	20241114	182100	196590180	1870	1870	1870	1870	0
124	20241114	182000	196590180	1870	1870	1870	1870	0
125	20241114	181900	196590180	1870	1870	1870	1870	0
126	20241114	181800	196590180	1870	1870	1870	1870	0
127	20241114	181700	196590180	1870	1870	1870	1870	0
128	20241114	181600	196590180	1870	1870	1870	1870	0
129	20241114	181500	196590180	1870	1870	1870	1870	0
130	20241114	181400	196590180	1870	1870	1870	1870	0
131	20241114	181300	196590180	1870	1870	1870	1870	0
132	20241114	181200	196590180	1870	1870	1870	1870	0
133	20241114	181100	196590180	1870	1870	1870	1870	0
134	20241114	181000	196590180	1870	1870	1870	1870	0
135	20241114	180900	196590180	1870	1870	1870	1870	0
136	20241114	180800	196590180	1870	1870	1870	1870	0
137	20241114	180700	196590180	1870	1870	1870	1870	0
138	20241114	180600	196590180	1870	1870	1870	1870	0
139	20241114	180500	196590180	1870	1870	1870	1870	0
140	20241114	180400	196590180	1870	1870	1870	1870	0
141	20241114	180300	196590180	1870	1870	1870	1870	0
142	20241114	180200	196590180	1870	1870	1870	1870	0
143	20241114	180100	196590180	1870	1870	1870	1870	0
144	20241114	180000	196590180	1870	1870	1870	1870	0
145	20241114	175900	196590180	1870	1870	1870	1870	0
146	20241114	175800	196590180	1870	1870	1870	1870	0
147	20241114	175700	196590180	1870	1870	1870	1870	0
148	20241114	175600	196590180	1870	1870	1870	1870	0
149	20241114	175500	196590180	1870	1870	1870	1870	0
150	20241114	175400	196590180	1870	1870	1870	1870	0
151	20241114	175300	196590180	1870	1870	1870	1870	0
152	20241114	175200	196590180	1870	1870	1870	1870	7342
153	20241114	175100	196590180	1870	1870	1870	1870	0
154	20241114	175000	196590180	1870	1870	1870	1870	0
155	20241114	174900	196590180	1870	1870	1870	1870	0
156	20241114	174800	196590180	1870	1870	1870	1870	0
157	20241114	174700	196590180	1870	1870	1870	1870	0
158	20241114	174600	196590180	1870	1870	1870	1870	0
159	20241114	174500	196590180	1870	1870	1870	1870	0
160	20241114	174400	196590180	1870	1870	1870	1870	0
161	20241114	174300	196590180	1870	1870	1870	1870	0
162	20241114	174200	196590180	1870	1870	1870	1870	0
163	20241114	174100	196590180	1870	1870	1870	1870	0
164	20241114	174000	196590180	1870	1870	1870	1870	0
165	20241114	173900	196590180	1870	1870	1870	1870	0
166	20241114	173800	196590180	1870	1870	1870	1870	0
167	20241114	173700	196590180	1870	1870	1870	1870	0
168	20241114	173600	196590180	1870	1870	1870	1870	0
169	20241114	173500	196590180	1870	1870	1870	1870	0
170	20241114	173400	196590180	1870	1870	1870	1870	0
171	20241114	173300	196590180	1870	1870	1870	1870	0
172	20241114	173200	196590180	1870	1870	1870	1870	0
173	20241114	173100	196590180	1870	1870	1870	1870	0
174	20241114	173000	196590180	1870	1870	1870	1870	0
175	20241114	172900	196590180	1870	1870	1870	1870	0
176	20241114	172800	196590180	1870	1870	1870	1870	0
177	20241114	172700	196590180	1870	1870	1870	1870	0
178	20241114	172600	196590180	1870	1870	1870	1870	0
179	20241114	172500	196590180	1870	1870	1870	1870	0
180	20241114	172400	196590180	1870	1870	1870	1870	0
181	20241114	172300	196590180	1870	1870	1870	1870	0
182	20241114	172200	196590180	1870	1870	1870	1870	7342
183	20241114	172100	196590180	1870	1870	1870	1870	0
184	20241114	172000	196590180	1870	1870	1870	1870	0
185	20241114	171900	196590180	1870	1870	1870	1870	0
186	20241114	171800	196590180	1870	1870	1870	1870	0
187	20241114	171700	196590180	1870	1870	1870	1870	0
188	20241114	171600	196590180	1870	1870	1870	1870	0
189	20241114	171500	196590180	1870	1870	1870	1870	0
190	20241114	171400	196590180	1870	1870	1870	1870	0
191	20241114	171300	196590180	1870	1870	1870	1870	0
192	20241114	171200	196590180	1870	1870	1870	1870	0
193	20241114	171100	196590180	1870	1870	1870	1870	0
194	20241114	171000	196590180	1870	1870	1870	1870	0
195	20241114	170900	196590180	1870	1870	1870	1870	0
196	20241114	170800	196590180	1870	1870	1870	1870	0
197	20241114	170700	196590180	1870	1870	1870	1870	0
198	20241114	170600	196590180	1870	1870	1870	1870	0
199	20241114	170500	196590180	1870	1870	1870	1870	0
200	20241114	170400	196590180	1870	1870	1870	1870	0
201	20241114	170300	196590180	1870	1870	1870	1870	0
202	20241114	170200	196590180	1870	1870	1870	1870	0
203	20241114	170100	196590180	1870	1870	1870	1870	0
204	20241114	170000	196590180	1870	1870	1870	1870	0
205	20241114	165900	196590180	1870	1870	1870	1870	0
206	20241114	165800	196590180	1870	1870	1870	1870	0
207	20241114	165700	196590180	1870	1870	1870	1870	0
208	20241114	165600	196590180	1870	1870	1870	1870	0
209	20241114	165500	196590180	1870	1870	1870	1870	0
210	20241114	165400	196590180	1870	1870	1870	1870	0
211	20241114	165300	196590180	1870	1870	1870	1870	0
212	20241114	165200	196590180	1870	1870	1870	1870	7342
213	20241114	165100	196590180	1870	1870	1870	1870	0
214	20241114	165000	196590180	1870	1870	1870	1870	0
215	20241114	164900	196590180	1870	1870	1870	1870	0
216	20241114	164800	196590180	1870	1870	1870	1870	0
217	20241114	164700	196590180	1870	1870	1870	1870	0
218	20241114	164600	196590180	1870	1870	1870	1870	0
219	20241114	164500	196590180	1870	1870	1870	1870	0
220	20241114	164400	196590180	1870	1870	1870	1870	0
221	20241114	164300	196590180	1870	1870	1870	1870	0
222	20241114	164200	196590180	1870	1870	1870	1870	0
223	20241114	164100	196590180	1870	1870	1870	1870	0
224	20241114	164000	196590180	1870	1870	1870	1870	0
225	20241114	163900	196590180	1870	1870	1870	1870	0
226	20241114	163800	196590180	1870	1870	1870	1870	0
227	20241114	163700	196590180	1870	1870	1870	1870	0
228	20241114	163600	196590180	1870	1870	1870	1870	0
229	20241114	163500	196590180	1870	1870	1870	1870	0
230	20241114	163400	196590180	1870	1870	1870	1870	0
231	20241114	163300	196590180	1870	1870	1870	1870	0
232	20241114	163200	196590180	1870	1870	1870	1870	0
233	20241114	163100	196590180	1870	1870	1870	1870	0
234	20241114	163000	196590180	1870	1870	1870	1870	7342
235	20241114	162900	182860640	1869	1869	1869	1869	0
236	20241114	162800	182860640	1869	1869	1869	1869	0
237	20241114	162700	182860640	1869	1869	1869	1869	0
238	20241114	162600	182860640	1869	1869	1869	1869	0
239	20241114	162500	182860640	1869	1869	1869	1869	0
240	20241114	162400	182860640	1869	1869	1869	1869	0
241	20241114	162300	182860640	1869	1869	1869	1869	0
242	20241114	162200	182860640	1869	1869	1869	1869	0
243	20241114	162100	182860640	1869	1869	1869	1869	0
244	20241114	162000	182860640	1869	1869	1869	1869	0
245	20241114	161900	182860640	1869	1869	1869	1869	150
246	20241114	161800	182580290	1870	1870	1870	1870	0
247	20241114	161700	182580290	1870	1870	1870	1870	0
248	20241114	161600	182580290	1870	1870	1870	1870	0
249	20241114	161500	182580290	1870	1870	1870	1870	0
250	20241114	161400	182580290	1870	1870	1870	1859	645
251	20241114	161300	181381213	1860	1862	1862	1860	682
252	20241114	161200	180112617	1870	1870	1870	1870	0
253	20241114	161100	180112617	1870	1869	1870	1869	60
254	20241114	161000	180000470	1863	1869	1869	1863	584
255	20241114	160900	178912196	1870	1870	1870	1870	0
256	20241114	160800	178912196	1870	1870	1870	1870	0
257	20241114	160700	178912196	1870	1870	1870	1870	0
258	20241114	160600	178912196	1870	1870	1870	1870	0
259	20241114	160500	178912196	1870	1870	1870	1870	0
260	20241114	160400	178912196	1870	1874	1874	1863	70
261	20241114	160300	178781669	1874	1874	1874	1874	1
262	20241114	160200	178779795	1863	1874	1874	1863	3
263	20241114	160100	178774184	1874	1874	1874	1874	0
264	20241114	160000	178774184	1874	1874	1874	1874	1
265	20241114	155900	178772310	1875	1875	1875	1875	0
266	20241114	155800	178772310	1875	1875	1875	1875	0
267	20241114	155700	178772310	1875	1875	1875	1875	0
268	20241114	155600	178772310	1875	1875	1875	1875	0
269	20241114	155500	178772310	1875	1875	1875	1875	0
270	20241114	155400	178772310	1875	1875	1875	1875	0
271	20241114	155300	178772310	1875	1875	1875	1875	4
272	20241114	155200	178764810	1875	1874	1875	1874	30
273	20241114	155100	178708587	1874	1874	1874	1874	0
274	20241114	155000	178708587	1874	1874	1874	1874	1
275	20241114	154900	178706713	1860	1860	1860	1860	0
276	20241114	154800	178706713	1860	1861	1861	1860	600
277	20241114	154700	177590502	1876	1876	1876	1876	5
278	20241114	154600	177581122	1876	1876	1876	1876	0
279	20241114	154500	177581122	1876	1876	1876	1876	0
280	20241114	154400	177581122	1876	1876	1876	1876	1
281	20241114	154300	177579246	1862	1865	1865	1862	84
282	20241114	154200	177422832	1877	1877	1877	1877	55
283	20241114	154100	177319597	1876	1876	1876	1876	0
284	20241114	154000	177319597	1876	1876	1876	1876	1
285	20241114	153900	177317721	1876	1876	1876	1876	0
286	20241114	153800	177317721	1876	1876	1876	1876	0
287	20241114	153700	177317721	1876	1876	1876	1876	20
288	20241114	153600	177280201	1876	1876	1876	1876	2
289	20241114	153500	177276449	1877	1877	1877	1877	0
290	20241114	153400	177276449	1877	1877	1877	1877	0
291	20241114	153300	177276449	1877	1877	1877	1877	0
292	20241114	153200	177276449	1877	1877	1877	1877	0
293	20241114	153100	177276449	1877	1877	1877	1877	0
294	20241114	153000	177276449	1877	1877	1877	1877	0
295	20241114	152900	177276449	1877	1877	1877	1877	100
296	20241114	152800	177088749	1877	1877	1877	1877	1
297	20241114	152700	177086872	1860	1861	1861	1860	107
298	20241114	152600	176887842	1878	1878	1878	1860	58
299	20241114	152500	176779818	1860	1863	1863	1860	1506
300	20241114	152400	173976820	1863	1863	1863	1863	1
301	20241114	152300	173974957	1879	1879	1879	1879	0
302	20241114	152200	173974957	1879	1862	1879	1862	477
303	20241114	152100	173085982	1863	1864	1877	1863	63
304	20241114	152000	172968380	1879	1879	1879	1879	10
305	20241114	151900	172949590	1878	1874	1878	1874	1000
306	20241114	151800	171073263	1875	1875	1875	1875	0
307	20241114	151700	171073263	1875	1875	1875	1875	13
308	20241114	151600	171048888	1874	1874	1875	1862	1520
309	20241114	151500	168216679	1874	1866	1874	1865	1260
310	20241114	151400	165865732	1880	1880	1880	1880	0
311	20241114	151300	165865732	1880	1880	1880	1880	60
312	20241114	151200	165752932	1865	1888	1888	1865	149
313	20241114	151100	165474610	1888	1864	1888	1864	163
314	20241114	151000	165167107	1888	1879	1888	1865	98
315	20241114	150900	164982712	1865	1869	1869	1865	1096
316	20241114	150800	162934296	1869	1869	1869	1869	0
317	20241114	150700	162934296	1869	1870	1870	1869	242
318	20241114	150600	162481958	1870	1870	1870	1870	11
319	20241114	150500	162461388	1870	1889	1889	1863	2816
320	20241114	150400	157201003	1891	1890	1891	1888	26
321	20241114	150300	157151864	1890	1890	1890	1890	0
322	20241114	150200	157151864	1890	1890	1890	1890	0
323	20241114	150100	157151864	1890	1890	1890	1888	3
324	20241114	150000	157146196	1889	1889	1889	1889	1
325	20241114	145900	157144307	1891	1891	1891	1891	0
326	20241114	145800	157144307	1891	1888	1891	1874	59
327	20241114	145700	157032968	1888	1888	1888	1888	20
328	20241114	145600	156995208	1888	1892	1892	1888	10
329	20241114	145500	156976308	1892	1872	1892	1872	301
330	20241114	145400	156412816	1872	1872	1872	1872	0
331	20241114	145300	156412816	1872	1893	1893	1872	77
332	20241114	145200	156267622	1893	1895	1895	1893	3
333	20241114	145100	156261941	1895	1889	1896	1870	624
334	20241114	145000	155087835	1869	1879	1879	1866	294
335	20241114	144900	154538983	1879	1879	1879	1879	1
336	20241114	144800	154537104	1898	1898	1898	1898	0
337	20241114	144700	154537104	1898	1898	1898	1879	35
338	20241114	144600	154470921	1890	1887	1890	1887	2
339	20241114	144500	154467144	1882	1882	1882	1882	1
340	20241114	144400	154465262	1879	1896	1900	1833	1986
341	20241114	144300	150745321	1896	1910	1910	1896	11893
342	20241114	144200	128136075	1912	1912	1912	1912	0
343	20241114	144100	128136075	1912	1909	1912	1902	112
344	20241114	144000	127923011	1912	1912	1912	1912	0
345	20241114	143900	127923011	1912	1912	1912	1912	0
346	20241114	143800	127923011	1912	1912	1912	1912	0
347	20241114	143700	127923011	1912	1908	1912	1902	16
348	20241114	143600	127892459	1912	1912	1912	1912	0
349	20241114	143500	127892459	1912	1908	1912	1908	12
350	20241114	143400	127869529	1912	1912	1912	1912	0
351	20241114	143300	127869529	1912	1912	1912	1912	11
352	20241114	143200	127848497	1912	1910	1912	1910	2
353	20241114	143100	127844675	1912	1912	1912	1911	7
354	20241114	143000	127831292	1912	1905	1912	1902	501
355	20241114	142900	126878083	1912	1912	1912	1912	5
356	20241114	142800	126868523	1912	1909	1912	1904	55
357	20241114	142700	126763668	1912	1909	1912	1904	83
358	20241114	142600	126605552	1912	1912	1912	1912	1
359	20241114	142500	126603640	1905	1909	1909	1905	553
360	20241114	142400	125550145	1912	1912	1912	1912	4
361	20241114	142300	125542497	1912	1912	1912	1912	0
362	20241114	142200	125542497	1912	1912	1912	1912	100
363	20241114	142100	125351297	1913	1913	1913	1913	0
364	20241114	142000	125351297	1913	1913	1913	1913	0
365	20241114	141900	125351297	1913	1913	1913	1913	0
366	20241114	141800	125351297	1913	1908	1913	1906	41
367	20241114	141700	125273086	1909	1909	1909	1909	4
368	20241114	141600	125265450	1913	1913	1913	1913	0
369	20241114	141500	125265450	1913	1913	1913	1913	11
370	20241114	141400	125244407	1901	1901	1901	1901	0
371	20241114	141300	125244407	1901	1903	1903	1901	10867
372	20241114	141200	104570957	1904	1904	1904	1904	462
373	20241114	141100	103691309	1903	1904	1904	1903	769
374	20241114	141000	102227206	1916	1916	1916	1916	0
375	20241114	140900	102227206	1916	1916	1916	1916	0
376	20241114	140800	102227206	1916	1916	1916	1916	0
377	20241114	140700	102227206	1916	1916	1916	1916	1
378	20241114	140600	102225290	1905	1905	1905	1905	0
379	20241114	140500	102225290	1905	1905	1905	1905	7050
380	20241114	140400	88795040	1905	1905	1905	1905	3009
381	20241114	140300	83062895	1905	1911	1911	1905	601
382	20241114	140200	81917921	1916	1916	1916	1916	0
383	20241114	140100	81917921	1916	1916	1916	1916	0
384	20241114	140000	81917921	1916	1916	1916	1916	0
385	20241114	135900	81917921	1916	1916	1916	1916	0
386	20241114	135800	81917921	1916	1916	1916	1916	0
387	20241114	135700	81917921	1916	1916	1916	1916	0
388	20241114	135600	81917921	1916	1916	1916	1907	143
389	20241114	135500	81644104	1907	1907	1907	1907	1285
390	20241114	135400	79193609	1907	1907	1907	1907	0
391	20241114	135300	79193609	1907	1907	1907	1907	0
392	20241114	135200	79193609	1907	1910	1910	1907	511
393	20241114	135100	78218558	1916	1916	1916	1916	0
394	20241114	135000	78218558	1916	1916	1916	1916	0
395	20241114	134900	78218558	1916	1916	1916	1916	0
396	20241114	134800	78218558	1916	1916	1916	1916	0
397	20241114	134700	78218558	1916	1916	1916	1916	0
398	20241114	134600	78218558	1916	1916	1916	1916	2
399	20241114	134500	78214726	1916	1916	1916	1916	0
400	20241114	134400	78214726	1916	1916	1916	1916	0
401	20241114	134300	78214726	1916	1916	1916	1916	1
402	20241114	134200	78212810	1916	1915	1916	1915	110
403	20241114	134100	78002150	1916	1916	1916	1916	0
404	20241114	134000	78002150	1916	1916	1916	1916	1
405	20241114	133900	78000234	1910	1916	1916	1910	1011
406	20241114	133800	76069218	1916	1910	1916	1910	270
407	20241114	133700	75553313	1911	1911	1911	1911	112
408	20241114	133600	75339281	1916	1916	1916	1916	0
409	20241114	133500	75339281	1916	1916	1916	1916	0
410	20241114	133400	75339281	1916	1916	1916	1916	0
411	20241114	133300	75339281	1916	1916	1916	1916	1
412	20241114	133200	75337365	1916	1916	1916	1916	0
413	20241114	133100	75337365	1916	1916	1916	1916	0
414	20241114	133000	75337365	1916	1916	1916	1916	0
415	20241114	132900	75337365	1916	1916	1916	1916	0
416	20241114	132800	75337365	1916	1916	1916	1916	0
417	20241114	132700	75337365	1916	1916	1916	1916	0
418	20241114	132600	75337365	1916	1916	1916	1916	0
419	20241114	132500	75337365	1916	1915	1916	1915	100
420	20241114	132400	75145854	1915	1915	1915	1915	0
421	20241114	132300	75145854	1915	1915	1915	1915	1
422	20241114	132200	75143939	1915	1915	1915	1915	0
423	20241114	132100	75143939	1915	1915	1915	1915	0
424	20241114	132000	75143939	1915	1915	1915	1915	0
425	20241114	131900	75143939	1915	1915	1915	1915	1
426	20241114	131800	75142024	1916	1916	1916	1916	0
427	20241114	131700	75142024	1916	1916	1916	1916	21
428	20241114	131600	75101788	1916	1916	1916	1916	0
429	20241114	131500	75101788	1916	1916	1916	1916	0
430	20241114	131400	75101788	1916	1912	1916	1912	11
431	20241114	131300	75080752	1918	1918	1918	1918	0
432	20241114	131200	75080752	1918	1918	1918	1918	4
433	20241114	131100	75073080	1924	1924	1924	1924	0
434	20241114	131000	75073080	1924	1924	1924	1924	0
435	20241114	130900	75073080	1924	1924	1924	1924	0
436	20241114	130800	75073080	1924	1924	1924	1924	0
437	20241114	130700	75073080	1924	1924	1924	1924	0
438	20241114	130600	75073080	1924	1924	1924	1924	1
439	20241114	130500	75071156	1911	1919	1919	1911	160
440	20241114	130400	74764148	1919	1919	1919	1919	1
441	20241114	130300	74762229	1911	1911	1911	1911	0
442	20241114	130200	74762229	1911	1911	1911	1911	0
443	20241114	130100	74762229	1911	1911	1911	1911	0
444	20241114	130000	74762229	1911	1919	1919	1911	39
445	20241114	125900	74687396	1925	1925	1925	1925	0
446	20241114	125800	74687396	1925	1925	1925	1925	0
447	20241114	125700	74687396	1925	1925	1925	1925	0
448	20241114	125600	74687396	1925	1925	1925	1925	0
449	20241114	125500	74687396	1925	1925	1925	1925	0
450	20241114	125400	74687396	1925	1925	1925	1925	0
451	20241114	125300	74687396	1925	1925	1925	1925	1
452	20241114	125200	74685471	1926	1926	1926	1926	0
453	20241114	125100	74685471	1926	1926	1926	1926	0
454	20241114	125000	74685471	1926	1926	1926	1926	0
455	20241114	124900	74685471	1926	1926	1926	1926	0
456	20241114	124800	74685471	1926	1926	1926	1926	0
457	20241114	124700	74685471	1926	1926	1926	1926	0
458	20241114	124600	74685471	1926	1908	1926	1908	81
459	20241114	124500	74530905	1927	1927	1927	1927	0
460	20241114	124400	74530905	1927	1922	1927	1922	2
461	20241114	124300	74527056	1908	1908	1908	1908	76
462	20241114	124200	74382048	1921	1921	1921	1921	12
463	20241114	124100	74358996	1920	1920	1920	1920	200
464	20241114	124000	73974996	1920	1920	1920	1920	0
465	20241114	123900	73974996	1920	1920	1920	1920	1
466	20241114	123800	73973076	1908	1918	1918	1908	600
467	20241114	123700	72828056	1918	1918	1918	1918	0
468	20241114	123600	72828056	1918	1918	1918	1918	0
469	20241114	123500	72828056	1918	1918	1918	1918	37
470	20241114	123400	72757090	1923	1923	1923	1923	1
471	20241114	123300	72755167	1928	1928	1928	1928	0
472	20241114	123200	72755167	1928	1923	1928	1923	2
473	20241114	123100	72751316	1918	1919	1919	1918	118
474	20241114	123000	72524940	1928	1928	1928	1928	4
475	20241114	122900	72517228	1923	1923	1923	1923	0
476	20241114	122800	72517228	1923	1923	1923	1923	0
477	20241114	122700	72517228	1923	1923	1923	1923	0
478	20241114	122600	72517228	1923	1923	1923	1923	0
479	20241114	122500	72517228	1923	1923	1923	1923	0
480	20241114	122400	72517228	1923	1923	1923	1923	0
481	20241114	122300	72517228	1923	1923	1923	1923	0
482	20241114	122200	72517228	1923	1923	1923	1923	502
483	20241114	122100	71551882	1928	1921	1928	1921	10
484	20241114	122000	71532665	1921	1921	1921	1921	0
485	20241114	121900	71532665	1921	1921	1921	1921	0
486	20241114	121800	71532665	1921	1921	1921	1921	0
487	20241114	121700	71532665	1921	1921	1921	1921	0
488	20241114	121600	71532665	1921	1921	1921	1921	0
489	20241114	121500	71532665	1921	1923	1923	1921	477
490	20241114	121400	70615402	1923	1923	1923	1923	29
491	20241114	121300	70559635	1923	1923	1923	1923	1
492	20241114	121200	70557712	1910	1911	1911	1910	58
493	20241114	121100	70446899	1923	1923	1923	1923	2
494	20241114	121000	70443053	1921	1921	1921	1921	1
495	20241114	120900	70441132	1922	1922	1922	1922	0
496	20241114	120800	70441132	1922	1922	1922	1922	1
497	20241114	120700	70439210	1921	1921	1921	1921	0
498	20241114	120600	70439210	1921	1921	1921	1921	0
499	20241114	120500	70439210	1921	1921	1921	1921	239
500	20241114	120400	69980091	1923	1923	1923	1923	0
501	20241114	120300	69980091	1923	1923	1923	1923	1
502	20241114	120200	69978168	1921	1921	1921	1921	11
503	20241114	120100	69957037	1923	1923	1923	1923	0
504	20241114	120000	69957037	1923	1923	1923	1923	0
505	20241114	115900	69957037	1923	1923	1923	1923	1
506	20241114	115800	69955114	1908	1908	1908	1908	0
507	20241114	115700	69955114	1908	1918	1918	1908	55
508	20241114	115600	69850104	1919	1919	1919	1919	0
509	20241114	115500	69850104	1919	1919	1919	1919	0
510	20241114	115400	69850104	1919	1919	1919	1919	0
511	20241114	115300	69850104	1919	1919	1919	1919	0
512	20241114	115200	69850104	1919	1919	1919	1919	1
513	20241114	115100	69848185	1910	1910	1910	1910	22
514	20241114	115000	69806165	1928	1928	1928	1928	0
515	20241114	114900	69806165	1928	1928	1928	1928	1
516	20241114	114800	69804237	1908	1908	1908	1908	1
517	20241114	114700	69802329	1909	1912	1912	1909	3224
518	20241114	114600	63642604	1912	1912	1912	1912	40
519	20241114	114500	63566124	1912	1912	1912	1912	40
520	20241114	114400	63489644	1912	1921	1929	1912	543
521	20241114	114300	62448089	1921	1921	1921	1921	0
522	20241114	114200	62448089	1921	1929	1929	1921	103
523	20241114	114100	62249426	1934	1934	1934	1934	0
524	20241114	114000	62249426	1934	1934	1934	1934	0
525	20241114	113900	62249426	1934	1934	1934	1934	0
526	20241114	113800	62249426	1934	1929	1934	1929	2
527	20241114	113700	62245563	1928	1928	1928	1918	15
528	20241114	113600	62216773	1928	1923	1928	1916	4001
529	20241114	113500	54547051	1923	1923	1923	1923	0
530	20241114	113400	54547051	1923	1923	1923	1923	292
531	20241114	113300	53985535	1923	1923	1923	1923	0
532	20241114	113200	53985535	1923	1924	1924	1923	37
533	20241114	113100	53914378	1923	1923	1923	1923	0
534	20241114	113000	53914378	1923	1923	1923	1923	0
535	20241114	112900	53914378	1923	1923	1923	1923	0
536	20241114	112800	53914378	1923	1923	1923	1923	0
537	20241114	112700	53914378	1923	1923	1923	1923	0
538	20241114	112600	53914378	1923	1923	1923	1923	0
539	20241114	112500	53914378	1923	1923	1923	1923	6
540	20241114	112400	53902840	1936	1936	1936	1936	0
541	20241114	112300	53902840	1936	1936	1936	1936	0
542	20241114	112200	53902840	1936	1930	1936	1930	2
543	20241114	112100	53898974	1922	1924	1924	1922	890
544	20241114	112000	52186714	1924	1924	1924	1924	206
545	20241114	111900	51790370	1924	1924	1924	1924	0
546	20241114	111800	51790370	1924	1924	1924	1924	76
547	20241114	111700	51644146	1932	1932	1932	1932	2
548	20241114	111600	51640282	1924	1924	1924	1924	0
549	20241114	111500	51640282	1924	1924	1924	1924	0
550	20241114	111400	51640282	1924	1924	1924	1924	0
551	20241114	111300	51640282	1924	1924	1924	1924	0
552	20241114	111200	51640282	1924	1924	1924	1924	0
553	20241114	111100	51640282	1924	1924	1924	1924	33
554	20241114	111000	51576790	1924	1924	1924	1924	0
555	20241114	110900	51576790	1924	1924	1924	1924	184
556	20241114	110800	51222774	1925	1927	1927	1925	12
557	20241114	110700	51199652	1929	1929	1929	1929	0
558	20241114	110600	51199652	1929	1929	1929	1929	0
559	20241114	110500	51199652	1929	1929	1929	1929	0
560	20241114	110400	51199652	1929	1929	1929	1929	0
561	20241114	110300	51199652	1929	1929	1929	1929	664
562	20241114	110200	49918796	1929	1929	1929	1929	0
563	20241114	110100	49918796	1929	1930	1930	1929	22
564	20241114	110000	49876345	1931	1931	1931	1931	4
565	20241114	105900	49868621	1937	1937	1937	1937	1
566	20241114	105800	49866684	1940	1937	1940	1937	123
567	20241114	105700	49628424	1937	1937	1937	1937	0
568	20241114	105600	49628424	1937	1937	1937	1937	0
569	20241114	105500	49628424	1937	1937	1937	1937	0
570	20241114	105400	49628424	1937	1937	1937	1937	973
571	20241114	105300	47743723	1937	1937	1937	1937	10
572	20241114	105200	47724353	1922	1922	1922	1922	950
573	20241114	105100	45898453	1937	1937	1937	1937	1
574	20241114	105000	45896516	1936	1916	1936	1916	1094
575	20241114	104900	43780417	1936	1936	1936	1936	0
576	20241114	104800	43780417	1936	1936	1936	1936	0
577	20241114	104700	43780417	1936	1936	1936	1936	0
578	20241114	104600	43780417	1936	1922	1936	1922	389
579	20241114	104500	43032733	1922	1922	1922	1922	7
580	20241114	104400	43019279	1922	1922	1922	1922	1
581	20241114	104300	43017357	1919	1919	1919	1919	95
582	20241114	104200	42835052	1919	1922	1922	1907	1944
583	20241114	104100	39107684	1923	1945	1945	1923	4530
584	20241114	104000	30385465	1945	1945	1945	1945	0
585	20241114	103900	30385465	1945	1939	1945	1939	201
586	20241114	103800	29995497	1939	1938	1939	1938	110
587	20241114	103700	29782285	1939	1931	1939	1929	666
588	20241114	103600	28491072	1935	1935	1935	1935	0
589	20241114	103500	28491072	1935	1935	1935	1935	0
590	20241114	103400	28491072	1935	1935	1935	1935	1
591	20241114	103300	28489137	1936	1938	1938	1936	3
592	20241114	103200	28483326	1937	1938	1938	1937	3
593	20241114	103100	28477514	1939	1937	1939	1927	477
594	20241114	103000	27557897	1929	1929	1929	1929	0
595	20241114	102900	27557897	1929	1939	1939	1929	10
596	20241114	102800	27538553	1940	1940	1940	1940	150
597	20241114	102700	27247553	1940	1940	1940	1940	0
598	20241114	102600	27247553	1940	1942	1942	1940	200
599	20241114	102500	26859444	1955	1947	1955	1941	2380
600	20241114	102400	22231287	1955	1955	1955	1955	0
601	20241114	102300	22231287	1955	1955	1955	1955	1
602	20241114	102200	22229332	1957	1956	1957	1947	7
603	20241114	102100	22215665	1957	1958	1958	1957	3
604	20241114	102000	22209793	1953	1957	1957	1945	1002
605	20241114	101900	20255903	1950	1950	1950	1950	0
606	20241114	101800	20255903	1950	1957	1957	1950	200
607	20241114	101700	19865888	1958	1958	1958	1958	0
608	20241114	101600	19865888	1958	1958	1958	1958	0
609	20241114	101500	19865888	1958	1950	1958	1950	2
610	20241114	101400	19861980	1951	1951	1951	1951	0
611	20241114	101300	19861980	1951	1951	1951	1951	0
612	20241114	101200	19861980	1951	1951	1951	1951	501
613	20241114	101100	18884529	1960	1955	1960	1955	11
614	20241114	101000	18863006	1954	1945	1954	1945	1765
615	20241114	100900	15419996	1943	1940	1943	1940	332
616	20241114	100800	14775128	1941	1941	1941	1941	1
617	20241114	100700	14773187	1941	1936	1943	1933	150
618	20241114	100600	14482026	1934	1936	1937	1934	725
619	20241114	100500	13077707	1937	1937	1937	1937	0
620	20241114	100400	13077707	1937	1937	1937	1937	0
621	20241114	100300	13077707	1937	1937	1937	1937	0
622	20241114	100200	13077707	1937	1937	1937	1937	7
623	20241114	100100	13064148	1937	1937	1937	1920	2183
624	20241114	100000	8870107	1927	1930	1940	1927	4592